RITE AID CORPORATION (NY: RAD)
8.200 USD  +0.010 (+0.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 8.100 8.240 8.060 8.200 10,001,562 +0.01(+0.12%)
Sep 03, 2015 8.150 8.350 8.140 8.190 14,270,870 +0.03(+0.37%)
Sep 02, 2015 8.070 8.160 7.970 8.160 14,865,563 +0.16(+2.00%)
Sep 01, 2015 8.040 8.160 7.900 8.000 21,745,442 -0.25(-3.03%)
Aug 31, 2015 8.190 8.300 8.150 8.250 14,226,617 +0.01(+0.12%)
Aug 28, 2015 8.230 8.300 8.150 8.240 11,809,061 +0.00(+0.00%)
Aug 27, 2015 8.160 8.300 8.000 8.240 22,618,114 +0.28(+3.52%)
Aug 26, 2015 7.960 7.980 7.620 7.960 27,471,999 +0.21(+2.71%)
Aug 25, 2015 8.170 8.190 7.740 7.750 21,795,815 -0.04(-0.51%)
Aug 24, 2015 7.280 8.125 6.970 7.790 33,033,204 -0.15(-1.89%)
Aug 21, 2015 8.250 8.280 7.930 7.940 34,401,123 -0.47(-5.59%)
Aug 20, 2015 8.640 8.850 8.400 8.410 30,469,699 -0.31(-3.56%)
Aug 19, 2015 8.785 8.880 8.680 8.720 15,346,811 -0.10(-1.13%)
Aug 18, 2015 9.100 9.110 8.790 8.820 27,523,609 -0.34(-3.71%)
Aug 17, 2015 9.070 9.210 9.030 9.160 12,668,228 +0.08(+0.88%)
Aug 14, 2015 9.070 9.130 9.000 9.080 10,124,905 +0.04(+0.44%)
Aug 13, 2015 9.080 9.170 8.940 9.040 22,122,623 +0.14(+1.57%)
Aug 12, 2015 8.740 8.950 8.600 8.900 14,306,413 +0.06(+0.68%)
Aug 11, 2015 8.900 8.910 8.750 8.840 15,723,303 -0.10(-1.12%)
Aug 10, 2015 8.950 9.090 8.910 8.940 12,095,768 +0.06(+0.68%)
Aug 07, 2015 9.090 9.130 8.850 8.880 15,452,116 -0.24(-2.63%)
Aug 06, 2015 9.320 9.350 9.010 9.120 16,341,040 -0.20(-2.15%)
Aug 05, 2015 9.130 9.470 9.110 9.320 30,300,087 +0.24(+2.64%)
Aug 04, 2015 8.870 9.090 8.830 9.080 21,064,201 +0.25(+2.83%)
Aug 03, 2015 8.900 8.970 8.790 8.830 9,344,930 -0.08(-0.90%)
Jul 31, 2015 8.940 8.990 8.880 8.910 10,493,974 -0.05(-0.56%)
Jul 30, 2015 8.870 8.960 8.855 8.960 18,467,879 +0.09(+1.01%)
Jul 29, 2015 8.740 8.920 8.730 8.870 17,379,909 +0.12(+1.37%)
Jul 28, 2015 8.590 8.770 8.500 8.750 23,873,158 +0.16(+1.86%)
Jul 27, 2015 8.620 8.630 8.460 8.590 16,340,843 -0.13(-1.49%)
Jul 24, 2015 8.790 8.860 8.700 8.720 11,482,755 -0.07(-0.80%)
Jul 23, 2015 8.890 8.900 8.750 8.790 12,924,254 -0.04(-0.45%)
Jul 22, 2015 8.650 8.940 8.640 8.830 19,265,929 +0.14(+1.61%)
Jul 21, 2015 8.830 8.840 8.680 8.690 10,144,136 -0.13(-1.47%)
Jul 20, 2015 8.980 8.990 8.810 8.820 10,723,539 -0.09(-1.01%)
Jul 17, 2015 8.930 9.000 8.830 8.910 13,825,657 -0.04(-0.45%)
Jul 16, 2015 8.950 8.950 17,993,216 +0.22(+2.52%)
Jul 15, 2015 8.790 8.810 8.690 8.730 10,646,429 -0.09(-1.02%)
Jul 14, 2015 8.790 8.920 8.750 8.820 14,722,841 -0.07(-0.79%)
Jul 13, 2015 8.740 8.900 8.720 8.890 18,249,459 +0.18(+2.07%)
Jul 10, 2015 8.590 8.819 8.460 8.710 21,157,138 +0.03(+0.35%)
Jul 09, 2015 8.390 8.710 8.340 8.680 28,404,930 +0.41(+4.96%)
Jul 08, 2015 8.410 8.530 8.250 8.270 13,795,422 -0.26(-3.05%)
Jul 07, 2015 8.320 8.540 8.200 8.530 20,504,623 +0.24(+2.90%)
Jul 06, 2015 8.290 8.490 8.200 8.290 28,296,794 -0.10(-1.19%)
Jul 02, 2015 8.390 8.390 8.390 0 -0.02(-0.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here